Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

546.00 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2024 541.75 584.25 541.75 546.00 63 -11.72(-2.10%)
Apr 24, 2024 593.11 593.11 557.72 557.72 189 -1.06(-0.19%)
Apr 23, 2024 597.50 597.50 558.78 558.78 23 +17.63(+3.26%)
Apr 22, 2024 575.03 575.03 506.37 541.14 24 -6.86(-1.25%)
Apr 19, 2024 557.08 557.88 548.00 548.00 158 -15.50(-2.75%)
Apr 18, 2024 553.50 563.50 553.50 563.50 6 -15.50(-2.68%)
Apr 17, 2024 581.31 581.79 579.00 579.00 49 +6.47(+1.13%)
Apr 16, 2024 580.41 581.10 572.53 572.53 17 -5.14(-0.89%)
Apr 15, 2024 592.48 592.48 577.68 577.68 25 -9.43(-1.61%)
Apr 12, 2024 585.76 587.11 580.86 587.11 148 -3.19(-0.54%)
Apr 11, 2024 593.00 600.70 588.30 590.30 94 +8.85(+1.52%)
Apr 10, 2024 590.70 590.70 581.45 581.45 207 -21.86(-3.62%)
Apr 09, 2024 607.00 607.00 603.31 603.31 22 +0.82(+0.14%)
Apr 08, 2024 625.82 627.60 599.35 602.49 113 -0.51(-0.08%)
Apr 05, 2024 616.04 616.04 588.40 603.00 100 -3.10(-0.51%)
Apr 04, 2024 611.68 612.00 606.10 606.10 51 -7.38(-1.20%)
Apr 03, 2024 597.47 613.48 597.47 613.48 24 +27.98(+4.78%)
Apr 02, 2024 594.80 594.80 585.50 585.50 74 -14.50(-2.42%)
Apr 01, 2024 615.60 615.60 600.00 600.00 162 -1.58(-0.26%)
Mar 28, 2024 598.38 603.90 595.10 601.58 250 +4.58(+0.77%)
Mar 27, 2024 593.82 598.00 587.50 597.00 162 +5.00(+0.84%)
Mar 26, 2024 588.25 597.70 588.25 592.00 3,973 +6.25(+1.07%)
Mar 25, 2024 593.48 593.48 578.00 585.75 246 +1.75(+0.30%)
Mar 22, 2024 604.92 604.92 564.00 584.00 100 -4.91(-0.83%)
Mar 21, 2024 589.00 594.02 580.20 588.91 53 -5.10(-0.86%)
Mar 20, 2024 575.00 597.05 573.75 594.01 82 +50.51(+9.29%)
Mar 19, 2024 542.76 546.01 537.20 543.50 132 +1.50(+0.28%)
Mar 18, 2024 543.49 546.72 542.00 542.00 59 -9.97(-1.81%)
Mar 15, 2024 536.50 551.97 523.35 551.97 100 +8.67(+1.60%)
Mar 14, 2024 540.00 543.30 540.00 543.30 121 +3.95(+0.73%)
Mar 13, 2024 538.12 539.35 538.12 539.35 3 +21.31(+4.11%)
Mar 12, 2024 522.00 527.00 518.00 518.04 101 -7.36(-1.40%)
Mar 11, 2024 525.55 529.53 525.40 525.40 60 -3.42(-0.65%)
Mar 08, 2024 533.75 534.00 528.82 528.82 130 -5.18(-0.97%)
Mar 07, 2024 528.50 534.00 526.17 534.00 82 +16.00(+3.09%)
Mar 06, 2024 517.20 518.00 517.20 518.00 14 +2.00(+0.39%)
Mar 05, 2024 514.30 520.00 514.30 516.00 62 -3.00(-0.58%)
Mar 04, 2024 532.17 532.17 519.00 519.00 41 -11.49(-2.17%)
Mar 01, 2024 521.00 530.49 521.00 530.49 205 +9.49(+1.82%)
Feb 29, 2024 527.19 527.19 519.00 521.00 864 -9.00(-1.70%)
Feb 28, 2024 521.25 530.00 521.25 530.00 15 +0.00(+0.00%)
Feb 27, 2024 528.75 530.00 521.00 530.00 82 +10.70(+2.06%)
Feb 26, 2024 529.70 529.70 518.00 519.30 18 -13.20(-2.48%)
Feb 23, 2024 529.76 532.50 519.00 532.50 145 +5.50(+1.04%)
Feb 22, 2024 528.30 528.40 515.60 527.00 1,673 +12.00(+2.33%)
Feb 21, 2024 515.00 515.00 515.00 515.00 1 +3.00(+0.59%)
Feb 20, 2024 517.00 517.00 512.00 512.00 377 -15.00(-2.85%)
Feb 16, 2024 521.40 527.00 511.00 527.00 141 +4.00(+0.76%)
Feb 15, 2024 516.00 528.12 516.00 523.00 478 -2.61(-0.50%)
Feb 14, 2024 515.70 525.61 514.00 525.61 3,420 +25.61(+5.12%)
Feb 13, 2024 505.00 505.00 491.50 500.00 115 -18.90(-3.64%)
Feb 12, 2024 502.44 518.90 502.44 518.90 26 +6.90(+1.35%)
Feb 09, 2024 503.90 515.40 502.60 512.00 100 +3.00(+0.59%)
Feb 08, 2024 506.60 516.96 501.00 509.00 124 +10.50(+2.11%)
Feb 07, 2024 508.92 508.92 493.15 498.50 40,546 -12.50(-2.45%)
Feb 06, 2024 512.90 521.07 507.08 511.00 834 -4.95(-0.96%)
Feb 05, 2024 515.95 515.95 502.00 515.95 280 +14.95(+2.98%)
Feb 02, 2024 505.00 505.00 490.85 501.00 215 -4.00(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.